Ultratech Cement (ULTRACEMCO) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de Ultratech Cement
Datos de Precios Históricos de Ultratech Cement
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹12.141,00 | -0,60% | ₹12.210,00 | ₹12.275,00 | ₹12.120,00 | 272,5K |
| 24 sept. 2025 | ₹12.214,00 | -1,51% | ₹12.427,00 | ₹12.448,00 | ₹12.200,00 | 166,5K |
| 23 sept. 2025 | ₹12.401,00 | -1,97% | ₹12.650,00 | ₹12.698,00 | ₹12.361,00 | 403,6K |
| 22 sept. 2025 | ₹12.650,00 | +1,14% | ₹12.547,00 | ₹12.706,00 | ₹12.542,00 | 499,5K |
| 19 sept. 2025 | ₹12.508,00 | -0,93% | ₹12.602,00 | ₹12.644,00 | ₹12.484,00 | 571,7K |
| 18 sept. 2025 | ₹12.626,00 | -0,75% | ₹12.730,00 | ₹12.749,00 | ₹12.562,00 | 190,1K |
| 17 sept. 2025 | ₹12.721,00 | +1,14% | ₹12.678,00 | ₹12.800,00 | ₹12.614,00 | 264,3K |
| 16 sept. 2025 | ₹12.578,00 | +1,15% | ₹12.497,00 | ₹12.599,00 | ₹12.446,00 | 189,0K |
| 15 sept. 2025 | ₹12.435,00 | +0,53% | ₹12.370,00 | ₹12.481,00 | ₹12.324,00 | 179,5K |
| 12 sept. 2025 | ₹12.370,00 | -0,18% | ₹12.396,00 | ₹12.479,00 | ₹12.343,00 | 153,1K |
| 11 sept. 2025 | ₹12.392,00 | -0,69% | ₹12.478,00 | ₹12.517,00 | ₹12.360,00 | 132,7K |
| 10 sept. 2025 | ₹12.478,00 | -0,75% | ₹12.625,00 | ₹12.626,00 | ₹12.420,00 | 175,6K |
| 9 sept. 2025 | ₹12.572,00 | -0,73% | ₹12.699,00 | ₹12.708,00 | ₹12.533,00 | 240,2K |
| 8 sept. 2025 | ₹12.664,00 | +0,50% | ₹12.601,00 | ₹12.743,00 | ₹12.601,00 | 126,4K |
| 5 sept. 2025 | ₹12.601,00 | -0,40% | ₹12.680,00 | ₹12.738,00 | ₹12.530,00 | 153,8K |
| 4 sept. 2025 | ₹12.651,00 | -0,64% | ₹13.000,00 | ₹13.097,00 | ₹12.634,00 | 305,0K |
| 3 sept. 2025 | ₹12.733,00 | +0,02% | ₹12.700,00 | ₹12.770,00 | ₹12.657,00 | 140,0K |
| 2 sept. 2025 | ₹12.730,00 | -0,75% | ₹12.788,00 | ₹12.848,00 | ₹12.687,00 | 214,1K |
| 1 sept. 2025 | ₹12.826,00 | +1,47% | ₹12.639,00 | ₹12.852,00 | ₹12.636,00 | 214,2K |
| 29 ago. 2025 | ₹12.640,00 | +0,95% | ₹12.521,00 | ₹12.729,00 | ₹12.521,00 | 177,9K |
| 28 ago. 2025 | ₹12.521,00 | -0,71% | ₹12.570,00 | ₹12.648,00 | ₹12.472,00 | 283,7K |
| 27 ago. 2025 | ₹12.610,00 | 0,00% | ₹12.610,00 | ₹12.610,00 | ₹12.610,00 | N/A |
| 26 ago. 2025 | ₹12.610,00 | +0,03% | ₹12.581,00 | ₹12.770,00 | ₹12.480,00 | 290,3K |
| 25 ago. 2025 | ₹12.606,00 | +0,14% | ₹12.648,00 | ₹12.731,00 | ₹12.556,00 | 199,2K |
| 22 ago. 2025 | ₹12.589,00 | -2,18% | ₹12.864,00 | ₹12.864,00 | ₹12.563,00 | 226,9K |
| 21 ago. 2025 | ₹12.870,00 | -0,03% | ₹12.890,00 | ₹12.906,00 | ₹12.790,00 | 155,5K |
| 20 ago. 2025 | ₹12.874,00 | +0,09% | ₹12.850,00 | ₹12.930,00 | ₹12.765,00 | 291,0K |
| 19 ago. 2025 | ₹12.863,00 | +0,77% | ₹12.787,00 | ₹12.880,00 | ₹12.629,00 | 351,3K |
| 18 ago. 2025 | ₹12.765,00 | +3,64% | ₹12.628,00 | ₹12.904,00 | ₹12.556,00 | 808,5K |
| 14 ago. 2025 | ₹12.317,00 | -0,68% | ₹12.413,00 | ₹12.428,00 | ₹12.225,00 | 235,7K |
| 13 ago. 2025 | ₹12.401,00 | -0,39% | ₹12.485,00 | ₹12.517,00 | ₹12.388,00 | 207,4K |
| 12 ago. 2025 | ₹12.449,00 | +0,35% | ₹12.447,00 | ₹12.530,00 | ₹12.397,00 | 334,1K |
| 11 ago. 2025 | ₹12.405,00 | +2,04% | ₹12.161,00 | ₹12.425,00 | ₹12.161,00 | 218,6K |
| 8 ago. 2025 | ₹12.157,00 | -0,95% | ₹12.285,00 | ₹12.315,00 | ₹12.135,00 | 201,8K |
| 7 ago. 2025 | ₹12.273,00 | +0,38% | ₹12.204,00 | ₹12.309,00 | ₹12.125,00 | 202,0K |
| 6 ago. 2025 | ₹12.226,00 | -0,59% | ₹12.298,00 | ₹12.390,00 | ₹12.208,00 | 192,1K |
| 5 ago. 2025 | ₹12.298,00 | +0,33% | ₹12.330,00 | ₹12.378,00 | ₹12.262,00 | 267,5K |
| 4 ago. 2025 | ₹12.257,00 | +1,19% | ₹12.158,00 | ₹12.290,00 | ₹12.132,00 | 207,9K |
| 1 ago. 2025 | ₹12.113,00 | -1,11% | ₹12.181,00 | ₹12.289,00 | ₹12.075,00 | 212,6K |
| 31 jul. 2025 | ₹12.249,00 | -0,15% | ₹12.201,00 | ₹12.329,00 | ₹12.155,00 | 150,4K |
| 30 jul. 2025 | ₹12.268,00 | +0,38% | ₹12.205,00 | ₹12.381,00 | ₹12.201,00 | 185,7K |
| 29 jul. 2025 | ₹12.221,00 | -0,16% | ₹12.200,00 | ₹12.262,00 | ₹12.122,00 | 208,4K |
| 28 jul. 2025 | ₹12.240,00 | -0,08% | ₹12.274,00 | ₹12.368,00 | ₹12.210,00 | 214,1K |
| 25 jul. 2025 | ₹12.250,00 | -0,44% | ₹12.245,00 | ₹12.345,00 | ₹12.193,00 | 290,4K |
| 24 jul. 2025 | ₹12.304,00 | -0,55% | ₹12.372,00 | ₹12.399,00 | ₹12.230,00 | 180,1K |
| 23 jul. 2025 | ₹12.372,00 | -0,64% | ₹12.460,00 | ₹12.515,00 | ₹12.358,00 | 189,6K |
| 22 jul. 2025 | ₹12.452,00 | -0,99% | ₹12.649,00 | ₹12.699,00 | ₹12.295,00 | 533,6K |
| 21 jul. 2025 | ₹12.577,00 | +0,63% | ₹12.560,00 | ₹12.714,00 | ₹12.374,00 | 512,5K |
| 18 jul. 2025 | ₹12.498,00 | +0,02% | ₹12.520,00 | ₹12.558,00 | ₹12.441,00 | 98,3K |
| 17 jul. 2025 | ₹12.495,00 | +0,34% | ₹12.465,00 | ₹12.548,00 | ₹12.432,00 | 166,1K |
| 16 jul. 2025 | ₹12.453,00 | -0,39% | ₹12.504,00 | ₹12.515,00 | ₹12.398,00 | 156,3K |
| 15 jul. 2025 | ₹12.502,00 | -0,11% | ₹12.545,00 | ₹12.545,00 | ₹12.425,00 | 154,1K |
| 14 jul. 2025 | ₹12.516,00 | +0,17% | ₹12.495,00 | ₹12.579,00 | ₹12.430,00 | 278,9K |
| 11 jul. 2025 | ₹12.495,00 | -0,17% | ₹12.516,00 | ₹12.637,00 | ₹12.452,00 | 240,0K |
| 10 jul. 2025 | ₹12.516,00 | -0,37% | ₹12.518,00 | ₹12.667,00 | ₹12.482,00 | 269,3K |
| 9 jul. 2025 | ₹12.562,00 | +0,94% | ₹12.410,00 | ₹12.580,00 | ₹12.376,00 | 379,9K |
| 8 jul. 2025 | ₹12.445,00 | +0,81% | ₹12.345,00 | ₹12.495,00 | ₹12.305,00 | 219,2K |
| 7 jul. 2025 | ₹12.345,00 | -1,29% | ₹12.476,00 | ₹12.500,00 | ₹12.306,00 | 149,9K |
| 4 jul. 2025 | ₹12.506,00 | +0,87% | ₹12.400,00 | ₹12.542,00 | ₹12.341,00 | 191,5K |
| 3 jul. 2025 | ₹12.398,00 | -0,31% | ₹12.436,00 | ₹12.575,00 | ₹12.376,00 | 275,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹12.141,00 | -2,93% | ₹12.547,00 | ₹12.706,00 | ₹12.120,00 | 1,3M |
| 15 sept. 2025 | ₹12.508,00 | +1,12% | ₹12.370,00 | ₹12.800,00 | ₹12.324,00 | 1,4M |
| 8 sept. 2025 | ₹12.370,00 | -1,83% | ₹12.601,00 | ₹12.743,00 | ₹12.343,00 | 828,0K |
| 1 sept. 2025 | ₹12.601,00 | -0,31% | ₹12.639,00 | ₹13.097,00 | ₹12.530,00 | 1,0M |
| 25 ago. 2025 | ₹12.640,00 | +0,41% | ₹12.648,00 | ₹12.770,00 | ₹12.472,00 | 951,0K |
| 18 ago. 2025 | ₹12.589,00 | +2,21% | ₹12.628,00 | ₹12.930,00 | ₹12.556,00 | 1,8M |
| 11 ago. 2025 | ₹12.317,00 | +1,32% | ₹12.161,00 | ₹12.530,00 | ₹12.161,00 | 995,8K |
| 4 ago. 2025 | ₹12.157,00 | +0,36% | ₹12.158,00 | ₹12.390,00 | ₹12.125,00 | 1,1M |
| 28 jul. 2025 | ₹12.113,00 | -1,12% | ₹12.274,00 | ₹12.381,00 | ₹12.075,00 | 971,2K |
| 21 jul. 2025 | ₹12.250,00 | -1,98% | ₹12.560,00 | ₹12.714,00 | ₹12.193,00 | 1,7M |
| 14 jul. 2025 | ₹12.498,00 | +0,02% | ₹12.495,00 | ₹12.579,00 | ₹12.398,00 | 853,8K |
| 7 jul. 2025 | ₹12.495,00 | -0,09% | ₹12.476,00 | ₹12.667,00 | ₹12.305,00 | 1,3M |
| 30 jun. 2025 | ₹12.506,00 | +2,40% | ₹12.215,00 | ₹12.575,00 | ₹12.018,00 | 1,5M |
| 23 jun. 2025 | ₹12.213,00 | +6,59% | ₹11.401,00 | ₹12.246,00 | ₹11.321,00 | 2,3M |
| 16 jun. 2025 | ₹11.458,00 | +2,08% | ₹11.270,00 | ₹11.525,00 | ₹11.197,00 | 1,5M |
| 9 jun. 2025 | ₹11.224,00 | -0,26% | ₹11.260,00 | ₹11.518,00 | ₹11.018,00 | 1,2M |
| 2 jun. 2025 | ₹11.253,00 | +0,38% | ₹11.180,00 | ₹11.311,00 | ₹10.920,00 | 1,3M |
| 26 may. 2025 | ₹11.210,00 | -4,56% | ₹11.800,00 | ₹11.884,00 | ₹11.151,00 | 1,6M |
| 19 may. 2025 | ₹11.746,00 | -1,34% | ₹11.904,00 | ₹11.991,00 | ₹11.517,00 | 817,0K |
| 12 may. 2025 | ₹11.905,00 | +4,76% | ₹11.590,00 | ₹11.990,00 | ₹11.565,00 | 1,3M |
| 5 may. 2025 | ₹11.364,00 | -2,14% | ₹11.702,00 | ₹11.740,00 | ₹11.313,00 | 1,2M |
| 28 abr. 2025 | ₹11.613,00 | -5,10% | ₹12.232,00 | ₹12.339,00 | ₹11.481,00 | 1,9M |
| 21 abr. 2025 | ₹12.237,00 | +2,82% | ₹11.816,00 | ₹12.304,00 | ₹11.781,00 | 1,6M |
| 14 abr. 2025 | ₹11.901,00 | +3,46% | ₹11.749,00 | ₹11.922,00 | ₹11.581,00 | 903,9K |
| 7 abr. 2025 | ₹11.502,65 | +0,03% | ₹11.200,00 | ₹11.842,35 | ₹11.015,05 | 1,7M |
| 31 mar. 2025 | ₹11.498,65 | -0,09% | ₹11.350,00 | ₹11.650,05 | ₹11.155,00 | 1,2M |
| 24 mar. 2025 | ₹11.509,55 | +4,85% | ₹11.018,95 | ₹11.699,00 | ₹10.853,85 | 2,1M |
| 17 mar. 2025 | ₹10.976,75 | +5,02% | ₹10.546,50 | ₹11.240,00 | ₹10.448,00 | 2,0M |
| 10 mar. 2025 | ₹10.452,10 | -1,23% | ₹10.589,00 | ₹10.645,60 | ₹10.356,25 | 865,6K |
| 3 mar. 2025 | ₹10.582,40 | +4,48% | ₹10.319,25 | ₹10.621,80 | ₹10.240,00 | 2,2M |
| 24 feb. 2025 | ₹10.128,45 | -9,22% | ₹11.008,65 | ₹11.170,00 | ₹10.047,85 | 3,4M |
| 17 feb. 2025 | ₹11.157,25 | -0,95% | ₹11.219,00 | ₹11.509,90 | ₹10.990,00 | 1,1M |
| 10 feb. 2025 | ₹11.263,85 | -3,24% | ₹11.520,00 | ₹11.649,90 | ₹11.074,60 | 1,5M |
| 3 feb. 2025 | ₹11.640,60 | +3,39% | ₹11.120,25 | ₹11.733,00 | ₹10.951,40 | 1,6M |
| 27 ene. 2025 | ₹11.259,15 | -0,24% | ₹11.260,00 | ₹11.787,00 | ₹10.798,25 | 2,4M |
| 20 ene. 2025 | ₹11.285,85 | +6,67% | ₹10.587,40 | ₹11.609,70 | ₹10.484,25 | 3,2M |
| 13 ene. 2025 | ₹10.580,00 | -2,62% | ₹10.700,00 | ₹10.830,00 | ₹10.462,00 | 1,6M |
| 6 ene. 2025 | ₹10.865,20 | -7,81% | ₹11.801,95 | ₹11.854,75 | ₹10.837,55 | 921,8K |
| 30 dic. 2024 | ₹11.786,00 | +3,33% | ₹11.419,45 | ₹11.861,65 | ₹11.194,05 | 1,0M |
| 23 dic. 2024 | ₹11.406,55 | -0,14% | ₹11.520,00 | ₹11.799,00 | ₹11.334,50 | 520,0K |
| 16 dic. 2024 | ₹11.422,80 | -5,47% | ₹12.050,00 | ₹12.145,35 | ₹11.397,65 | 1,1M |
| 9 dic. 2024 | ₹12.083,90 | +1,99% | ₹11.858,40 | ₹12.118,50 | ₹11.695,00 | 1,7M |
| 2 dic. 2024 | ₹11.848,50 | +5,77% | ₹11.206,70 | ₹12.001,95 | ₹11.206,70 | 2,1M |
| 25 nov. 2024 | ₹11.202,15 | -1,52% | ₹11.450,00 | ₹11.690,00 | ₹10.915,00 | 1,7M |
| 18 nov. 2024 | ₹11.375,30 | +6,03% | ₹10.632,10 | ₹11.409,90 | ₹10.555,00 | 1,2M |
| 11 nov. 2024 | ₹10.728,50 | -2,85% | ₹11.015,00 | ₹11.109,95 | ₹10.542,50 | 788,2K |
| 4 nov. 2024 | ₹11.043,35 | -0,92% | ₹11.147,00 | ₹11.306,90 | ₹10.930,05 | 1,3M |
| 28 oct. 2024 | ₹11.145,80 | +1,37% | ₹11.000,00 | ₹11.250,90 | ₹10.899,60 | 1,2M |
| 21 oct. 2024 | ₹10.995,20 | -0,67% | ₹11.050,00 | ₹11.166,65 | ₹10.672,00 | 2,6M |
| 14 oct. 2024 | ₹11.069,30 | -3,08% | ₹11.399,95 | ₹11.432,95 | ₹10.901,00 | 1,3M |
| 7 oct. 2024 | ₹11.421,30 | -0,25% | ₹11.491,95 | ₹11.529,95 | ₹11.192,10 | 1,4M |
| 30 sept. 2024 | ₹11.450,25 | -4,20% | ₹11.924,00 | ₹11.930,00 | ₹11.380,00 | 1,4M |
| 23 sept. 2024 | ₹11.952,30 | +1,31% | ₹11.835,00 | ₹12.138,00 | ₹11.680,00 | 1,4M |
| 16 sept. 2024 | ₹11.798,30 | +0,69% | ₹11.675,00 | ₹11.843,90 | ₹11.535,85 | 1,5M |
| 9 sept. 2024 | ₹11.717,95 | +2,49% | ₹11.400,00 | ₹11.762,60 | ₹11.308,00 | 1,3M |
| 2 sept. 2024 | ₹11.432,85 | +1,16% | ₹11.325,00 | ₹11.822,75 | ₹11.320,00 | 1,3M |
| 26 ago. 2024 | ₹11.301,90 | -0,35% | ₹11.340,00 | ₹11.450,00 | ₹11.115,40 | 1,5M |
| 19 ago. 2024 | ₹11.341,80 | +0,41% | ₹11.320,00 | ₹11.525,00 | ₹11.161,55 | 1,7M |
| 12 ago. 2024 | ₹11.295,70 | -0,04% | ₹11.290,00 | ₹11.379,80 | ₹10.950,20 | 1,2M |
| 5 ago. 2024 | ₹11.300,35 | -3,95% | ₹11.700,00 | ₹11.700,00 | ₹11.228,75 | 1,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹12.141,00 | -3,95% | ₹12.639,00 | ₹13.097,00 | ₹12.120,00 | 4,6M |
| 1 ago. 2025 | ₹12.640,00 | +3,19% | ₹12.181,00 | ₹12.930,00 | ₹12.075,00 | 5,1M |
| 1 jul. 2025 | ₹12.249,00 | +1,29% | ₹12.105,00 | ₹12.714,00 | ₹12.060,00 | 5,7M |
| 1 jun. 2025 | ₹12.093,00 | +7,88% | ₹11.180,00 | ₹12.271,00 | ₹10.920,00 | 6,6M |
| 1 may. 2025 | ₹11.210,00 | -3,70% | ₹11.641,00 | ₹11.991,00 | ₹11.151,00 | 5,1M |
| 1 abr. 2025 | ₹11.641,00 | +1,14% | ₹11.350,00 | ₹12.339,00 | ₹11.015,05 | 7,0M |
| 1 mar. 2025 | ₹11.509,55 | +13,64% | ₹10.319,25 | ₹11.699,00 | ₹10.240,00 | 7,2M |
| 1 feb. 2025 | ₹10.128,45 | -11,83% | ₹11.544,90 | ₹11.787,00 | ₹10.047,85 | 8,1M |
| 1 ene. 2025 | ₹11.487,45 | +0,53% | ₹11.411,00 | ₹11.861,65 | ₹10.462,00 | 8,2M |
| 1 dic. 2024 | ₹11.426,35 | +2,00% | ₹11.206,70 | ₹12.145,35 | ₹11.194,05 | 5,8M |
| 1 nov. 2024 | ₹11.202,15 | +1,23% | ₹11.079,95 | ₹11.690,00 | ₹10.542,50 | 5,1M |
| 1 oct. 2024 | ₹11.065,65 | -6,24% | ₹11.802,00 | ₹11.930,00 | ₹10.672,00 | 7,4M |
| 1 sept. 2024 | ₹11.802,00 | +4,42% | ₹11.325,00 | ₹12.138,00 | ₹11.308,00 | 5,8M |
| 1 ago. 2024 | ₹11.301,90 | -4,92% | ₹11.887,20 | ₹12.032,30 | ₹10.950,20 | 6,4M |
| 1 jul. 2024 | ₹11.887,20 | +1,88% | ₹11.669,00 | ₹12.078,00 | ₹11.228,65 | 8,8M |
| 1 jun. 2024 | ₹11.667,90 | +17,67% | ₹10.300,00 | ₹11.874,95 | ₹9.534,95 | 12,5M |
| 1 may. 2024 | ₹9.915,50 | -0,57% | ₹9.971,85 | ₹10.369,00 | ₹9.408,05 | 7,3M |
| 1 abr. 2024 | ₹9.971,85 | +2,28% | ₹9.749,15 | ₹10.277,70 | ₹9.250,00 | 7,9M |
| 1 mar. 2024 | ₹9.749,15 | -1,45% | ₹9.900,00 | ₹10.183,85 | ₹9.435,15 | 6,0M |
| 1 feb. 2024 | ₹9.892,40 | -2,70% | ₹10.169,95 | ₹10.295,00 | ₹9.703,95 | 6,1M |
| 1 ene. 2024 | ₹10.167,35 | -3,20% | ₹10.503,05 | ₹10.520,00 | ₹9.719,15 | 6,4M |
| 1 dic. 2023 | ₹10.503,05 | +16,65% | ₹9.103,80 | ₹10.526,00 | ₹8.972,00 | 10,0M |
| 1 nov. 2023 | ₹9.003,65 | +6,90% | ₹8.440,00 | ₹9.019,15 | ₹8.370,10 | 4,9M |
| 1 oct. 2023 | ₹8.422,25 | +2,03% | ₹8.289,00 | ₹8.648,35 | ₹8.045,05 | 7,1M |
| 1 sept. 2023 | ₹8.254,85 | -0,51% | ₹8.300,00 | ₹8.750,95 | ₹8.132,00 | 6,7M |
| 1 ago. 2023 | ₹8.297,45 | -0,25% | ₹8.347,00 | ₹8.368,00 | ₹7.987,65 | 5,9M |
| 1 jul. 2023 | ₹8.318,15 | +0,28% | ₹8.383,00 | ₹8.499,00 | ₹8.072,00 | 6,4M |
| 1 jun. 2023 | ₹8.294,75 | +5,40% | ₹7.871,00 | ₹8.432,15 | ₹7.809,80 | 6,0M |
| 1 may. 2023 | ₹7.870,05 | +4,15% | ₹7.545,50 | ₹7.970,00 | ₹7.434,45 | 6,5M |
| 1 abr. 2023 | ₹7.556,20 | -0,87% | ₹7.670,90 | ₹7.824,00 | ₹7.300,00 | 5,6M |
| 1 mar. 2023 | ₹7.622,15 | +4,97% | ₹7.227,00 | ₹7.644,30 | ₹6.991,00 | 6,1M |
| 1 feb. 2023 | ₹7.261,30 | +2,48% | ₹7.085,00 | ₹7.492,00 | ₹6.981,60 | 8,7M |
| 1 ene. 2023 | ₹7.085,55 | +1,82% | ₹6.979,90 | ₹7.389,00 | ₹6.604,10 | 8,9M |
| 1 dic. 2022 | ₹6.959,05 | -1,67% | ₹7.100,00 | ₹7.299,00 | ₹6.860,00 | 7,5M |
| 1 nov. 2022 | ₹7.077,00 | +5,39% | ₹6.743,95 | ₹7.095,00 | ₹6.670,05 | 7,4M |
| 1 oct. 2022 | ₹6.714,95 | +7,35% | ₹6.286,40 | ₹6.730,90 | ₹6.057,80 | 7,0M |
| 1 sept. 2022 | ₹6.255,10 | -6,33% | ₹6.629,00 | ₹7.029,00 | ₹6.005,00 | 11,5M |
| 1 ago. 2022 | ₹6.677,85 | +2,03% | ₹6.587,95 | ₹6.799,00 | ₹6.402,00 | 7,4M |
| 1 jul. 2022 | ₹6.544,80 | +16,72% | ₹5.600,00 | ₹6.577,25 | ₹5.485,00 | 8,9M |
| 1 jun. 2022 | ₹5.607,30 | -7,81% | ₹6.080,00 | ₹6.115,00 | ₹5.157,05 | 12,5M |
| 1 may. 2022 | ₹6.082,60 | -8,26% | ₹6.607,60 | ₹6.730,00 | ₹5.706,75 | 8,4M |
| 1 abr. 2022 | ₹6.630,25 | +0,42% | ₹6.603,00 | ₹6.918,50 | ₹6.506,05 | 6,4M |
| 1 mar. 2022 | ₹6.602,30 | +0,52% | ₹6.539,00 | ₹6.699,00 | ₹5.629,20 | 17,5M |
| 1 feb. 2022 | ₹6.567,90 | -8,99% | ₹7.263,20 | ₹7.575,00 | ₹6.396,20 | 7,8M |
| 1 ene. 2022 | ₹7.216,40 | -4,94% | ₹7.600,00 | ₹7.946,00 | ₹6.950,00 | 7,8M |
| 1 dic. 2021 | ₹7.591,05 | +2,12% | ₹7.612,00 | ₹7.678,75 | ₹7.035,20 | 5,2M |
| 1 nov. 2021 | ₹7.433,75 | -2,65% | ₹7.670,00 | ₹8.269,00 | ₹7.201,40 | 6,0M |
| 1 oct. 2021 | ₹7.636,05 | +3,24% | ₹7.396,10 | ₹7.690,00 | ₹7.007,00 | 9,6M |
| 1 sept. 2021 | ₹7.396,10 | -5,57% | ₹7.832,00 | ₹8.073,30 | ₹7.371,00 | 5,9M |
| 1 ago. 2021 | ₹7.832,45 | +2,80% | ₹7.622,05 | ₹7.911,00 | ₹7.288,00 | 5,8M |
| 1 jul. 2021 | ₹7.619,20 | +12,44% | ₹6.777,30 | ₹7.730,00 | ₹6.685,00 | 9,1M |
| 1 jun. 2021 | ₹6.776,00 | +1,01% | ₹6.723,00 | ₹7.000,00 | ₹6.522,20 | 7,1M |
| 1 may. 2021 | ₹6.708,00 | +6,83% | ₹6.252,00 | ₹6.755,00 | ₹6.150,00 | 9,6M |
| 1 abr. 2021 | ₹6.278,95 | -6,81% | ₹6.766,00 | ₹7.055,95 | ₹5.970,20 | 12,5M |
| 1 mar. 2021 | ₹6.737,95 | +10,19% | ₹6.218,80 | ₹6.958,75 | ₹6.170,60 | 13,2M |
| 1 feb. 2021 | ₹6.115,00 | +14,79% | ₹5.384,00 | ₹6.589,00 | ₹5.260,00 | 16,1M |
| 1 ene. 2021 | ₹5.327,25 | +0,74% | ₹5.316,90 | ₹5.831,80 | ₹5.245,05 | 14,6M |
| 1 dic. 2020 | ₹5.288,15 | +10,12% | ₹4.815,00 | ₹5.400,00 | ₹4.805,00 | 20,8M |
| 1 nov. 2020 | ₹4.802,00 | +4,98% | ₹4.551,00 | ₹4.979,00 | ₹4.501,05 | 11,0M |
| 1 oct. 2020 | ₹4.574,05 | +12,95% | ₹4.088,00 | ₹4.735,55 | ₹4.031,05 | 18,6M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹12.141,00 | +6,25% | ₹11.411,00 | ₹13.097,00 | ₹10.047,85 | 57,7M |
| 2024 | ₹11.426,35 | +8,79% | ₹10.503,05 | ₹12.145,35 | ₹9.250,00 | 85,5M |
| 2023 | ₹10.503,05 | +50,93% | ₹6.979,90 | ₹10.526,00 | ₹6.604,10 | 82,9M |
| 2022 | ₹6.959,05 | -8,33% | ₹7.600,00 | ₹7.946,00 | ₹5.157,05 | 110,2M |
| 2021 | ₹7.591,05 | +43,55% | ₹5.316,90 | ₹8.269,00 | ₹5.245,05 | 114,6M |
| 2020 | ₹5.288,15 | +30,70% | ₹4.060,00 | ₹5.400,00 | ₹2.910,00 | 162,2M |
| 2019 | ₹4.046,05 | +1,38% | ₹4.000,00 | ₹4.904,95 | ₹3.332,45 | 121,1M |
| 2018 | ₹3.990,95 | -7,63% | ₹4.302,20 | ₹4.599,90 | ₹3.260,45 | 70,0M |
| 2017 | ₹4.320,60 | +32,93% | ₹3.300,00 | ₹4.533,10 | ₹3.261,00 | 56,4M |
| 2016 | ₹3.250,20 | +16,89% | ₹2.774,00 | ₹4.129,70 | ₹2.579,00 | 77,5M |
| 2015 | ₹2.780,55 | +3,91% | ₹2.678,90 | ₹3.398,00 | ₹2.531,00 | 66,7M |
| 2014 | ₹2.676,05 | +51,69% | ₹1.769,00 | ₹2.872,00 | ₹1.634,00 | 55,7M |
| 2013 | ₹1.764,10 | -11,19% | ₹1.995,00 | ₹2.069,05 | ₹1.402,35 | 45,9M |
| 2012 | ₹1.986,30 | +70,28% | ₹1.166,50 | ₹2.074,95 | ₹1.118,20 | 35,0M |
| 2011 | ₹1.166,50 | +7,59% | ₹1.085,00 | ₹1.230,00 | ₹883,40 | 35,1M |
| 2010 | ₹1.084,25 | +18,60% | ₹913,05 | ₹1.189,00 | ₹821,00 | 55,6M |
| 2009 | ₹914,20 | +137,15% | ₹390,00 | ₹922,75 | ₹341,25 | 49,7M |
| 2008 | ₹385,50 | -61,96% | ₹1.020,00 | ₹1.028,00 | ₹245,25 | 19,7M |
| 2007 | ₹1.013,50 | -7,83% | ₹1.099,65 | ₹1.250,00 | ₹662,00 | 23,4M |
| 2006 | ₹1.099,65 | +157,26% | ₹432,00 | ₹1.153,00 | ₹420,10 | 20,2M |
| 2005 | ₹427,45 | +25,55% | ₹344,00 | ₹498,00 | ₹295,40 | 26,5M |
| 2004 | ₹340,45 | -66,09% | ₹1.019,95 | ₹1.317,30 | ₹249,20 | 79,0M |
| 2003 | ₹1.003,90 | +218,80% | ₹317,00 | ₹1.037,60 | ₹301,00 | 71,9M |
| 2002 | ₹314,90 | 0,00% | ₹318,00 | ₹324,85 | ₹276,00 | 6,2M |
Cómo se Comportó Ultratech Cement Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Ultratech Cement VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Ultratech Cement | 1,58 % | 94,10 % | 196,28 % | 337,76 % | 1.014,16 % | 2.505,36 % | |
| Grasim Industries | 1,09 % | 67,99 % | 272,87 % | 414,61 % | 713,67 % | 1.274,25 % | |
| Ambuja Cements | -6,69 % | 14,74 % | 167,45 % | 181,78 % | 316,91 % | 668,31 % | |
| Shree Cement | 13,49 % | 41,63 % | 44,53 % | 147,88 % | 1.334,45 % | 6.365,55 % | |
| JK Cement | 47,76 % | 160,91 % | 347,57 % | 949,72 % | 3.919,07 % | 4.383,31 % | |
| Dalmia Bharat | 23,46 % | 46,38 % | 202,93 % | 107,00 % | 107,00 % | 107,00 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty Metal | Sector | 0,64 % | 75,60 % | 347,94 % | 513,58 % | 161,81 % | 161,81 % |
Calcule sus Rendimientos de Inversión en Ultratech Cement
Análisis de Rendimiento de Inversión a Largo Plazo
Ultratech Cement stock price in Sep 2015 was ₹2.811,10, A ₹1.000,00 lump sum investment in Ultratech Cement made 10 years ago would be worth approximately ₹4.431,01 today, representing a exceptional return of 343,10 %. This translates to an annualized return (CAGR) of 16,03 %. During this period, Ultratech Cement paid out ₹315,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹4.431,01
Rendimiento Total
343,10 %
Rendimiento Anual (TCAC)
16,03 %
Dividendos Totales
₹112,06
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Ultratech Cement (ULTRACEMCO) durante los últimos 12 meses?
Durante los últimos 12 meses, Ultratech Cement ha entregado un rendimiento total de 1,6%.
- Máximo de 52 semanas alcanzó 13 097,00 INR el N/A.
- Mínimo de 52 semanas tocó 10 047,85 INR el February 28, 2025.
- Precio Actual cotizando a 12 141,00 INR al September 26, 2025.
- ¿Cuál es el rendimiento total de la acción de Ultratech Cement (ULTRACEMCO) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Ultratech Cement (ultracemco) habría crecido a aproximadamente 29 628,00 INR al September 26, 2025, representando un rendimiento total de 196,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 24,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Ultratech Cement con el sector Basic Materials?
Ultratech Cement (ultracemco) ha entregado un rendimiento anualizado de 15,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Ultratech Cement habría crecido a 43 776,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Ultratech Cement?
Ultratech Cement (ultracemco) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 337,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Ultratech Cement ha logrado históricamente?
Ultratech Cement (ultracemco) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+1,6%), 3 years (+94,1%), 5 years (+196,3%), 10 years (+337,8%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.